Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.52 | 25.62 | 25.40 | 25.41 | 285,312 | +0.01(+0.04%) |
Sep 28, 2023 | 25.27 | 25.46 | 25.27 | 25.40 | 194,264 | +0.04(+0.15%) |
Sep 27, 2023 | 25.28 | 25.42 | 25.26 | 25.36 | 385,256 | +0.22(+0.86%) |
Sep 26, 2023 | 25.35 | 25.36 | 25.11 | 25.14 | 331,362 | -0.25(-0.97%) |
Sep 25, 2023 | 25.48 | 25.42 | 25.36 | 25.39 | 393,024 | -0.44(-1.71%) |
Sep 22, 2023 | 26.07 | 26.07 | 25.81 | 25.83 | 391,985 | -0.27(-1.05%) |
Sep 21, 2023 | 26.07 | 26.19 | 26.07 | 26.10 | 366,225 | -0.21(-0.78%) |
Sep 20, 2023 | 26.42 | 26.54 | 26.25 | 26.31 | 424,982 | +0.12(+0.45%) |
Sep 19, 2023 | 26.21 | 26.27 | 26.13 | 26.19 | 193,072 | -0.08(-0.30%) |
Sep 18, 2023 | 26.16 | 26.36 | 26.11 | 26.27 | 263,259 | -0.03(-0.11%) |
Sep 15, 2023 | 26.42 | 26.43 | 26.28 | 26.30 | 84,216 | -0.18(-0.67%) |
Sep 14, 2023 | 26.47 | 26.50 | 26.37 | 26.47 | 144,581 | -0.06(-0.22%) |
Sep 13, 2023 | 26.49 | 26.61 | 26.40 | 26.53 | 297,840 | +0.00(+0.00%) |
Sep 12, 2023 | 26.48 | 26.64 | 26.42 | 26.53 | 259,008 | +0.16(+0.59%) |
Sep 11, 2023 | 26.37 | 26.43 | 26.28 | 26.38 | 238,357 | -0.06(-0.22%) |
Sep 08, 2023 | 26.44 | 26.51 | 26.39 | 26.43 | 131,520 | +0.05(+0.19%) |
Sep 07, 2023 | 26.40 | 26.44 | 26.35 | 26.39 | 196,138 | -0.06(-0.22%) |
Sep 06, 2023 | 26.38 | 26.52 | 26.38 | 26.44 | 274,166 | +0.15(+0.56%) |
Sep 05, 2023 | 26.46 | 26.55 | 26.30 | 26.30 | 443,099 | -0.15(-0.56%) |
Sep 01, 2023 | 26.61 | 26.65 | 26.36 | 26.44 | 340,479 | -0.07(-0.26%) |
Aug 31, 2023 | 26.52 | 26.70 | 26.46 | 26.51 | 308,163 | +0.02(+0.07%) |
Aug 30, 2023 | 26.61 | 26.65 | 26.45 | 26.49 | 257,997 | -0.06(-0.22%) |
Aug 29, 2023 | 26.29 | 26.55 | 26.24 | 26.55 | 320,889 | +0.29(+1.12%) |
Aug 28, 2023 | 26.24 | 26.39 | 26.19 | 26.26 | 503,772 | +0.25(+0.94%) |
Aug 25, 2023 | 25.97 | 26.12 | 25.95 | 26.01 | 333,285 | +0.03(+0.11%) |
Aug 24, 2023 | 26.00 | 26.09 | 25.98 | 25.98 | 371,621 | +0.03(+0.11%) |
Aug 23, 2023 | 25.81 | 26.00 | 25.77 | 25.95 | 540,211 | +0.08(+0.30%) |
Aug 22, 2023 | 26.00 | 26.00 | 25.82 | 25.88 | 467,121 | -0.01(-0.04%) |
Aug 21, 2023 | 25.73 | 25.93 | 25.72 | 25.89 | 663,403 | +0.16(+0.61%) |
Aug 18, 2023 | 25.68 | 25.87 | 25.51 | 25.73 | 1,271,927 | -0.57(-2.16%) |
Aug 17, 2023 | 26.66 | 26.66 | 26.30 | 26.30 | 418,139 | -0.24(-0.89%) |
Aug 16, 2023 | 26.55 | 26.81 | 26.46 | 26.53 | 433,395 | -0.13(-0.48%) |
Aug 15, 2023 | 26.82 | 26.82 | 26.65 | 26.66 | 284,651 | -0.34(-1.27%) |
Aug 14, 2023 | 27.07 | 27.09 | 26.93 | 27.00 | 154,360 | -0.16(-0.58%) |
Aug 11, 2023 | 27.17 | 27.28 | 27.08 | 27.16 | 109,128 | -0.01(-0.04%) |
Aug 10, 2023 | 27.29 | 27.39 | 27.10 | 27.17 | 106,131 | -0.08(-0.29%) |
Aug 09, 2023 | 27.37 | 27.42 | 27.23 | 27.25 | 176,801 | -0.15(-0.54%) |
Aug 08, 2023 | 27.19 | 27.42 | 27.17 | 27.39 | 140,689 | -0.13(-0.46%) |
Aug 07, 2023 | 27.39 | 27.52 | 27.36 | 27.52 | 237,813 | +0.35(+1.30%) |
Aug 04, 2023 | 27.26 | 27.42 | 27.16 | 27.17 | 589,477 | +0.22(+0.80%) |
Aug 03, 2023 | 26.93 | 27.08 | 26.89 | 26.95 | 217,119 | -0.07(-0.25%) |
Aug 02, 2023 | 27.32 | 27.32 | 26.95 | 27.02 | 461,836 | -0.47(-1.71%) |
Aug 01, 2023 | 27.65 | 27.65 | 27.35 | 27.49 | 542,446 | -0.21(-0.74%) |
Jul 31, 2023 | 27.85 | 27.85 | 27.62 | 27.70 | 542,036 | -0.01(-0.04%) |
Jul 28, 2023 | 27.52 | 27.74 | 27.48 | 27.71 | 325,544 | +0.42(+1.54%) |
Jul 27, 2023 | 27.49 | 27.54 | 27.25 | 27.29 | 480,705 | -0.06(-0.22%) |
Jul 26, 2023 | 27.35 | 27.46 | 27.34 | 27.35 | 241,067 | +0.03(+0.11%) |
Jul 25, 2023 | 27.33 | 27.35 | 27.25 | 27.32 | 242,955 | +0.08(+0.29%) |
Jul 24, 2023 | 27.14 | 27.31 | 27.11 | 27.24 | 455,271 | +0.17(+0.62%) |
Jul 21, 2023 | 26.96 | 27.15 | 26.94 | 27.07 | 249,825 | +0.28(+1.06%) |
Jul 20, 2023 | 26.83 | 26.94 | 26.77 | 26.79 | 123,241 | -0.09(-0.33%) |
Jul 19, 2023 | 26.99 | 26.99 | 26.82 | 26.88 | 158,291 | -0.11(-0.40%) |
Jul 18, 2023 | 26.88 | 27.04 | 26.84 | 26.98 | 201,570 | +0.13(+0.47%) |
Jul 17, 2023 | 26.80 | 26.89 | 26.76 | 26.86 | 383,569 | +0.11(+0.40%) |
Jul 14, 2023 | 26.96 | 26.96 | 26.75 | 26.75 | 556,716 | -0.03(-0.11%) |
Jul 13, 2023 | 26.31 | 26.83 | 26.26 | 26.78 | 562,027 | +0.74(+2.86%) |
Jul 12, 2023 | 25.92 | 26.05 | 25.84 | 26.03 | 221,476 | +0.26(+1.03%) |
Jul 11, 2023 | 25.62 | 25.78 | 25.62 | 25.77 | 395,316 | +0.23(+0.88%) |
Jul 10, 2023 | 25.37 | 25.55 | 25.37 | 25.54 | 560,485 | +0.19(+0.73%) |
Jul 07, 2023 | 25.17 | 25.45 | 25.17 | 25.36 | 291,446 | +0.25(+1.02%) |
Jul 06, 2023 | 25.11 | 25.19 | 25.01 | 25.10 | 663,104 | -0.33(-1.31%) |
Jul 05, 2023 | 25.43 | 25.50 | 25.19 | 25.43 | 462,677 | +0.00(+0.00%) |